ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
040420/price/prices-20241101.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20241128,160517,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6610,60,2,0.92,93889490,14238,140.61,6550,6620,6550,8510,4590,6550,6594.29,2.55,0,133,6623,6586,6543,6506,6463,6605,6525,85,1960,500,4840,10,1,15677552,1036,7.79,1.12,12,0.09,849.00,5890.00,7400,20231213,-10.68,6340,20240910,4.26,7040,-6.11,20240320,6340,4.26,20240910,7400,-10.68,20231213,6340,4.26,20240910,0.26,N,040420,500,84 억,,400447,N,N,0,N,00,N
20241128,150525,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6600,50,2,0.76,88145510,13369,132.03,6550,6620,6550,8510,4590,6550,6593.28,2.55,0,49,6623,6586,6543,6506,6463,6605,6525,85,1960,500,4840,10,1,15677552,1035,7.77,1.12,12,0.09,849.00,5890.00,7400,20231213,-10.81,6340,20240910,4.10,7040,-6.25,20240320,6340,4.10,20240910,7400,-10.81,20231213,6340,4.10,20240910,0.26,N,040420,500,84 억,,400447,N,N,0,N,00,N
20241128,140525,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6620,70,2,1.07,79457770,12054,119.04,6550,6620,6550,8510,4590,6550,6591.82,2.55,0,28,6623,6586,6543,6506,6463,6605,6525,85,1960,500,4840,10,1,15677552,1038,7.80,1.12,12,0.08,849.00,5890.00,7400,20231213,-10.54,6340,20240910,4.42,7040,-5.97,20240320,6340,4.42,20240910,7400,-10.54,20231213,6340,4.42,20240910,0.26,N,040420,500,84 억,,400447,N,N,0,N,00,N
20241128,130522,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6590,40,2,0.61,73909810,11214,110.74,6550,6610,6550,8510,4590,6550,6590.85,2.55,0,32,6623,6586,6543,6506,6463,6605,6525,85,1960,500,4840,10,1,15677552,1033,7.76,1.12,12,0.07,849.00,5890.00,7400,20231213,-10.95,6340,20240910,3.94,7040,-6.39,20240320,6340,3.94,20240910,7400,-10.95,20231213,6340,3.94,20240910,0.26,N,040420,500,84 억,,400447,N,N,0,N,00,N
20241128,120526,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6600,50,2,0.76,48851070,7419,73.27,6550,6610,6550,8510,4590,6550,6584.59,2.55,0,32,6623,6586,6543,6506,6463,6605,6525,85,1960,500,4840,10,1,15677552,1035,7.77,1.12,12,0.05,849.00,5890.00,7400,20231213,-10.81,6340,20240910,4.10,7040,-6.25,20240320,6340,4.10,20240910,7400,-10.81,20231213,6340,4.10,20240910,0.26,N,040420,500,84 억,,400447,N,N,0,N,00,N
20241128,110528,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6570,20,2,0.31,10027050,1528,15.09,6550,6580,6550,8510,4590,6550,6562.21,2.55,0,2,6623,6586,6543,6506,6463,6605,6525,85,1960,500,4840,10,1,15677552,1030,7.74,1.12,12,0.01,849.00,5890.00,7400,20231213,-11.22,6340,20240910,3.63,7040,-6.68,20240320,6340,3.63,20240910,7400,-11.22,20231213,6340,3.63,20240910,0.26,N,040420,500,84 억,,400447,N,N,0,N,00,N
20241128,100525,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6580,30,2,0.46,2645790,403,3.98,6550,6580,6550,8510,4590,6550,6565.24,2.55,0,-4,6623,6586,6543,6506,6463,6605,6525,85,1960,500,4840,10,1,15677552,1032,7.75,1.12,12,0.00,849.00,5890.00,7400,20231213,-11.08,6340,20240910,3.79,7040,-6.53,20240320,6340,3.79,20240910,7400,-11.08,20231213,6340,3.79,20240910,0.26,N,040420,500,84 억,,400447,N,N,0,N,00,N
20241128,090523,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6550,0,3,0.00,19650,3,0.03,6550,6550,6550,8510,4590,6550,6550.00,2.55,0,0,6623,6586,6543,6506,6463,6605,6525,85,1960,500,4840,10,1,15677552,1027,7.71,1.11,12,0.00,849.00,5890.00,7400,20231213,-11.49,6340,20240910,3.31,7040,-6.96,20240320,6340,3.31,20240910,7400,-11.49,20231213,6340,3.31,20240910,0.26,N,040420,500,84 억,,400447,N,N,0,N,00,N
20241127,160511,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6550,20,2,0.31,66243080,10125,72.13,6530,6580,6500,8480,4580,6530,6542.53,2.55,0,711,6583,6556,6523,6496,6463,6540,6480,85,1950,500,4830,10,1,15677552,1027,7.71,1.11,12,0.06,849.00,5890.00,7400,20231213,-11.49,6340,20240910,3.31,7040,-6.96,20240320,6340,3.31,20240910,7400,-11.49,20231213,6340,3.31,20240910,0.26,N,040420,500,84 억,,399736,N,N,0,N,00,N
20241127,150520,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6530,0,3,0.00,64613320,9876,70.36,6530,6580,6500,8480,4580,6530,6542.46,2.55,0,714,6583,6556,6523,6496,6463,6540,6480,85,1950,500,4830,10,1,15677552,1024,7.69,1.11,12,0.06,849.00,5890.00,7400,20231213,-11.76,6340,20240910,3.00,7040,-7.24,20240320,6340,3.00,20240910,7400,-11.76,20231213,6340,3.00,20240910,0.26,N,040420,500,84 억,,399736,N,N,0,N,00,N
20241127,140520,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6540,10,2,0.15,44916210,6863,48.89,6530,6580,6500,8480,4580,6530,6544.69,2.55,0,208,6583,6556,6523,6496,6463,6540,6480,85,1950,500,4830,10,1,15677552,1025,7.70,1.11,12,0.04,849.00,5890.00,7400,20231213,-11.62,6340,20240910,3.15,7040,-7.10,20240320,6340,3.15,20240910,7400,-11.62,20231213,6340,3.15,20240910,0.26,N,040420,500,84 억,,399736,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20241128 160517 57 100.00 KOSDAQ 기타서비스 N N N N N 6610 60 2 0.92 93889490 14238 140.61 6550 6620 6550 8510 4590 6550 6594.29 2.55 0 133 6623 6586 6543 6506 6463 6605 6525 85 1960 500 4840 10 1 15677552 1036 7.79 1.12 12 0.09 849.00 5890.00 7400 20231213 -10.68 6340 20240910 4.26 7040 -6.11 20240320 6340 4.26 20240910 7400 -10.68 20231213 6340 4.26 20240910 0.26 N 040420 500 84 억 400447 N N 0 N 00 N
3 20241128 150525 57 100.00 KOSDAQ 기타서비스 N N N N N 6600 50 2 0.76 88145510 13369 132.03 6550 6620 6550 8510 4590 6550 6593.28 2.55 0 49 6623 6586 6543 6506 6463 6605 6525 85 1960 500 4840 10 1 15677552 1035 7.77 1.12 12 0.09 849.00 5890.00 7400 20231213 -10.81 6340 20240910 4.10 7040 -6.25 20240320 6340 4.10 20240910 7400 -10.81 20231213 6340 4.10 20240910 0.26 N 040420 500 84 억 400447 N N 0 N 00 N
4 20241128 140525 57 100.00 KOSDAQ 기타서비스 N N N N N 6620 70 2 1.07 79457770 12054 119.04 6550 6620 6550 8510 4590 6550 6591.82 2.55 0 28 6623 6586 6543 6506 6463 6605 6525 85 1960 500 4840 10 1 15677552 1038 7.80 1.12 12 0.08 849.00 5890.00 7400 20231213 -10.54 6340 20240910 4.42 7040 -5.97 20240320 6340 4.42 20240910 7400 -10.54 20231213 6340 4.42 20240910 0.26 N 040420 500 84 억 400447 N N 0 N 00 N
5 20241128 130522 57 100.00 KOSDAQ 기타서비스 N N N N N 6590 40 2 0.61 73909810 11214 110.74 6550 6610 6550 8510 4590 6550 6590.85 2.55 0 32 6623 6586 6543 6506 6463 6605 6525 85 1960 500 4840 10 1 15677552 1033 7.76 1.12 12 0.07 849.00 5890.00 7400 20231213 -10.95 6340 20240910 3.94 7040 -6.39 20240320 6340 3.94 20240910 7400 -10.95 20231213 6340 3.94 20240910 0.26 N 040420 500 84 억 400447 N N 0 N 00 N
6 20241128 120526 57 100.00 KOSDAQ 기타서비스 N N N N N 6600 50 2 0.76 48851070 7419 73.27 6550 6610 6550 8510 4590 6550 6584.59 2.55 0 32 6623 6586 6543 6506 6463 6605 6525 85 1960 500 4840 10 1 15677552 1035 7.77 1.12 12 0.05 849.00 5890.00 7400 20231213 -10.81 6340 20240910 4.10 7040 -6.25 20240320 6340 4.10 20240910 7400 -10.81 20231213 6340 4.10 20240910 0.26 N 040420 500 84 억 400447 N N 0 N 00 N
7 20241128 110528 57 100.00 KOSDAQ 기타서비스 N N N N N 6570 20 2 0.31 10027050 1528 15.09 6550 6580 6550 8510 4590 6550 6562.21 2.55 0 2 6623 6586 6543 6506 6463 6605 6525 85 1960 500 4840 10 1 15677552 1030 7.74 1.12 12 0.01 849.00 5890.00 7400 20231213 -11.22 6340 20240910 3.63 7040 -6.68 20240320 6340 3.63 20240910 7400 -11.22 20231213 6340 3.63 20240910 0.26 N 040420 500 84 억 400447 N N 0 N 00 N
8 20241128 100525 57 100.00 KOSDAQ 기타서비스 N N N N N 6580 30 2 0.46 2645790 403 3.98 6550 6580 6550 8510 4590 6550 6565.24 2.55 0 -4 6623 6586 6543 6506 6463 6605 6525 85 1960 500 4840 10 1 15677552 1032 7.75 1.12 12 0.00 849.00 5890.00 7400 20231213 -11.08 6340 20240910 3.79 7040 -6.53 20240320 6340 3.79 20240910 7400 -11.08 20231213 6340 3.79 20240910 0.26 N 040420 500 84 억 400447 N N 0 N 00 N
9 20241128 090523 57 100.00 KOSDAQ 기타서비스 N N N N N 6550 0 3 0.00 19650 3 0.03 6550 6550 6550 8510 4590 6550 6550.00 2.55 0 0 6623 6586 6543 6506 6463 6605 6525 85 1960 500 4840 10 1 15677552 1027 7.71 1.11 12 0.00 849.00 5890.00 7400 20231213 -11.49 6340 20240910 3.31 7040 -6.96 20240320 6340 3.31 20240910 7400 -11.49 20231213 6340 3.31 20240910 0.26 N 040420 500 84 억 400447 N N 0 N 00 N
10 20241127 160511 57 100.00 KOSDAQ 기타서비스 N N N N N 6550 20 2 0.31 66243080 10125 72.13 6530 6580 6500 8480 4580 6530 6542.53 2.55 0 711 6583 6556 6523 6496 6463 6540 6480 85 1950 500 4830 10 1 15677552 1027 7.71 1.11 12 0.06 849.00 5890.00 7400 20231213 -11.49 6340 20240910 3.31 7040 -6.96 20240320 6340 3.31 20240910 7400 -11.49 20231213 6340 3.31 20240910 0.26 N 040420 500 84 억 399736 N N 0 N 00 N
11 20241127 150520 57 100.00 KOSDAQ 기타서비스 N N N N N 6530 0 3 0.00 64613320 9876 70.36 6530 6580 6500 8480 4580 6530 6542.46 2.55 0 714 6583 6556 6523 6496 6463 6540 6480 85 1950 500 4830 10 1 15677552 1024 7.69 1.11 12 0.06 849.00 5890.00 7400 20231213 -11.76 6340 20240910 3.00 7040 -7.24 20240320 6340 3.00 20240910 7400 -11.76 20231213 6340 3.00 20240910 0.26 N 040420 500 84 억 399736 N N 0 N 00 N
12 20241127 140520 57 100.00 KOSDAQ 기타서비스 N N N N N 6540 10 2 0.15 44916210 6863 48.89 6530 6580 6500 8480 4580 6530 6544.69 2.55 0 208 6583 6556 6523 6496 6463 6540 6480 85 1950 500 4830 10 1 15677552 1025 7.70 1.11 12 0.04 849.00 5890.00 7400 20231213 -11.62 6340 20240910 3.15 7040 -7.10 20240320 6340 3.15 20240910 7400 -11.62 20231213 6340 3.15 20240910 0.26 N 040420 500 84 억 399736 N N 0 N 00 N